ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
143240/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16620,-470,5,-2.75,975779890,59028,78.34,17040,17040,16250,22200,11970,17090,16530.40,23.12,0,-13348,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1946,15.45,1.00,12,0.50,1076.00,16616.00,19120,20250407,-13.08,14340,20241205,15.90,19120,-13.08,20250407,14790,12.37,20250331,19120,-13.08,20250407,14340,15.90,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,3071,N,00,N
20250414,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16600,-490,5,-2.87,938215750,56765,75.34,17040,17040,16250,22200,11970,17090,16528.07,23.12,0,-13150,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1944,15.43,1.00,12,0.48,1076.00,16616.00,19120,20250407,-13.18,14340,20241205,15.76,19120,-13.18,20250407,14790,12.24,20250331,19120,-13.18,20250407,14340,15.76,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16610,-480,5,-2.81,847448260,51293,68.08,17040,17040,16250,22200,11970,17090,16521.71,23.12,0,-12906,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1945,15.44,1.00,12,0.44,1076.00,16616.00,19120,20250407,-13.13,14340,20241205,15.83,19120,-13.13,20250407,14790,12.31,20250331,19120,-13.13,20250407,14340,15.83,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,-600,5,-3.51,698310300,42330,56.18,17040,17040,16250,22200,11970,17090,16496.82,23.12,0,-11653,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1931,15.33,0.99,12,0.36,1076.00,16616.00,19120,20250407,-13.76,14340,20241205,14.99,19120,-13.76,20250407,14790,11.49,20250331,19120,-13.76,20250407,14340,14.99,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16450,-640,5,-3.74,657805800,39877,52.93,17040,17040,16250,22200,11970,17090,16495.87,23.12,0,-10955,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1926,15.29,0.99,12,0.34,1076.00,16616.00,19120,20250407,-13.96,14340,20241205,14.71,19120,-13.96,20250407,14790,11.22,20250331,19120,-13.96,20250407,14340,14.71,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16440,-650,5,-3.80,565443650,34265,45.48,17040,17040,16250,22200,11970,17090,16502.08,23.12,0,-10568,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1925,15.28,0.99,12,0.29,1076.00,16616.00,19120,20250407,-14.02,14340,20241205,14.64,19120,-14.02,20250407,14790,11.16,20250331,19120,-14.02,20250407,14340,14.64,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,100823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16450,-640,5,-3.74,420558230,25474,33.81,17040,17040,16250,22200,11970,17090,16509.31,23.12,0,-8517,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1926,15.29,0.99,12,0.22,1076.00,16616.00,19120,20250407,-13.96,14340,20241205,14.71,19120,-13.96,20250407,14790,11.22,20250331,19120,-13.96,20250407,14340,14.71,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250414,090824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-390,5,-2.28,45222290,2686,3.56,17040,17040,16690,22200,11970,17090,16836.30,23.12,0,-1383,17606,17347,16931,16672,16256,17140,16465,59,5110,500,12300,10,1,11709263,1955,15.52,1.01,12,0.02,1076.00,16616.00,19120,20250407,-12.66,14340,20241205,16.46,19120,-12.66,20250407,14790,12.91,20250331,19120,-12.66,20250407,14340,16.46,20241205,0.86,Y,143240,500,58 억,,2707034,N,N,6644,N,00,N
20250411,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,-110,5,-0.64,1265627275,75249,94.40,17190,17190,16515,22350,12040,17200,16819.12,23.25,0,9847,17806,17502,16946,16642,16086,17655,16795,59,5150,500,12380,10,1,11709263,2001,15.88,1.03,12,0.64,1076.00,16616.00,19120,20250407,-10.62,14340,20241205,19.18,19120,-10.62,20250407,14790,15.55,20250331,19120,-10.62,20250407,14340,19.18,20241205,0.79,Y,143240,500,58 억,,2722485,N,N,6644,N,00,N
20250411,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-210,5,-1.22,1120895585,66756,83.75,17190,17190,16515,22350,12040,17200,16790.93,23.25,0,4540,17806,17502,16946,16642,16086,17655,16795,59,5150,500,12380,10,1,11709263,1989,15.79,1.02,12,0.57,1076.00,16616.00,19120,20250407,-11.14,14340,20241205,18.48,19120,-11.14,20250407,14790,14.87,20250331,19120,-11.14,20250407,14340,18.48,20241205,0.79,Y,143240,500,58 억,,2722485,N,N,1152,N,00,N
20250411,140821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,-300,5,-1.74,902213095,53845,67.55,17190,17190,16515,22350,12040,17200,16755.75,23.25,0,851,17806,17502,16946,16642,16086,17655,16795,59,5150,500,12380,10,1,11709263,1979,15.71,1.02,12,0.46,1076.00,16616.00,19120,20250407,-11.61,14340,20241205,17.85,19120,-11.61,20250407,14790,14.27,20250331,19120,-11.61,20250407,14340,17.85,20241205,0.79,Y,143240,500,58 억,,2722485,N,N,1152,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 16620 -470 5 -2.75 975779890 59028 78.34 17040 17040 16250 22200 11970 17090 16530.40 23.12 0 -13348 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1946 15.45 1.00 12 0.50 1076.00 16616.00 19120 20250407 -13.08 14340 20241205 15.90 19120 -13.08 20250407 14790 12.37 20250331 19120 -13.08 20250407 14340 15.90 20241205 0.86 Y 143240 500 58 억 2707034 N N 3071 N 00 N
3 20250414 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 16600 -490 5 -2.87 938215750 56765 75.34 17040 17040 16250 22200 11970 17090 16528.07 23.12 0 -13150 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1944 15.43 1.00 12 0.48 1076.00 16616.00 19120 20250407 -13.18 14340 20241205 15.76 19120 -13.18 20250407 14790 12.24 20250331 19120 -13.18 20250407 14340 15.76 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
4 20250414 140825 57 100.00 KOSDAQ IT 서비스 N N N N N 16610 -480 5 -2.81 847448260 51293 68.08 17040 17040 16250 22200 11970 17090 16521.71 23.12 0 -12906 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1945 15.44 1.00 12 0.44 1076.00 16616.00 19120 20250407 -13.13 14340 20241205 15.83 19120 -13.13 20250407 14790 12.31 20250331 19120 -13.13 20250407 14340 15.83 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
5 20250414 130823 57 100.00 KOSDAQ IT 서비스 N N N N N 16490 -600 5 -3.51 698310300 42330 56.18 17040 17040 16250 22200 11970 17090 16496.82 23.12 0 -11653 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1931 15.33 0.99 12 0.36 1076.00 16616.00 19120 20250407 -13.76 14340 20241205 14.99 19120 -13.76 20250407 14790 11.49 20250331 19120 -13.76 20250407 14340 14.99 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
6 20250414 120825 57 100.00 KOSDAQ IT 서비스 N N N N N 16450 -640 5 -3.74 657805800 39877 52.93 17040 17040 16250 22200 11970 17090 16495.87 23.12 0 -10955 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1926 15.29 0.99 12 0.34 1076.00 16616.00 19120 20250407 -13.96 14340 20241205 14.71 19120 -13.96 20250407 14790 11.22 20250331 19120 -13.96 20250407 14340 14.71 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
7 20250414 110821 57 100.00 KOSDAQ IT 서비스 N N N N N 16440 -650 5 -3.80 565443650 34265 45.48 17040 17040 16250 22200 11970 17090 16502.08 23.12 0 -10568 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1925 15.28 0.99 12 0.29 1076.00 16616.00 19120 20250407 -14.02 14340 20241205 14.64 19120 -14.02 20250407 14790 11.16 20250331 19120 -14.02 20250407 14340 14.64 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
8 20250414 100823 57 100.00 KOSDAQ IT 서비스 N N N N N 16450 -640 5 -3.74 420558230 25474 33.81 17040 17040 16250 22200 11970 17090 16509.31 23.12 0 -8517 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1926 15.29 0.99 12 0.22 1076.00 16616.00 19120 20250407 -13.96 14340 20241205 14.71 19120 -13.96 20250407 14790 11.22 20250331 19120 -13.96 20250407 14340 14.71 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
9 20250414 090824 57 100.00 KOSDAQ IT 서비스 N N N N N 16700 -390 5 -2.28 45222290 2686 3.56 17040 17040 16690 22200 11970 17090 16836.30 23.12 0 -1383 17606 17347 16931 16672 16256 17140 16465 59 5110 500 12300 10 1 11709263 1955 15.52 1.01 12 0.02 1076.00 16616.00 19120 20250407 -12.66 14340 20241205 16.46 19120 -12.66 20250407 14790 12.91 20250331 19120 -12.66 20250407 14340 16.46 20241205 0.86 Y 143240 500 58 억 2707034 N N 6644 N 00 N
10 20250411 160815 57 100.00 KOSDAQ IT 서비스 N N N N N 17090 -110 5 -0.64 1265627275 75249 94.40 17190 17190 16515 22350 12040 17200 16819.12 23.25 0 9847 17806 17502 16946 16642 16086 17655 16795 59 5150 500 12380 10 1 11709263 2001 15.88 1.03 12 0.64 1076.00 16616.00 19120 20250407 -10.62 14340 20241205 19.18 19120 -10.62 20250407 14790 15.55 20250331 19120 -10.62 20250407 14340 19.18 20241205 0.79 Y 143240 500 58 억 2722485 N N 6644 N 00 N
11 20250411 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 16990 -210 5 -1.22 1120895585 66756 83.75 17190 17190 16515 22350 12040 17200 16790.93 23.25 0 4540 17806 17502 16946 16642 16086 17655 16795 59 5150 500 12380 10 1 11709263 1989 15.79 1.02 12 0.57 1076.00 16616.00 19120 20250407 -11.14 14340 20241205 18.48 19120 -11.14 20250407 14790 14.87 20250331 19120 -11.14 20250407 14340 18.48 20241205 0.79 Y 143240 500 58 억 2722485 N N 1152 N 00 N
12 20250411 140821 57 100.00 KOSDAQ IT 서비스 N N N N N 16900 -300 5 -1.74 902213095 53845 67.55 17190 17190 16515 22350 12040 17200 16755.75 23.25 0 851 17806 17502 16946 16642 16086 17655 16795 59 5150 500 12380 10 1 11709263 1979 15.71 1.02 12 0.46 1076.00 16616.00 19120 20250407 -11.61 14340 20241205 17.85 19120 -11.61 20250407 14790 14.27 20250331 19120 -11.61 20250407 14340 17.85 20241205 0.79 Y 143240 500 58 억 2722485 N N 1152 N 00 N